Skip to main content
BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.08
+0.01 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BlackRock Core Bond Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.049.099.049.089.080.11%103,588
Jun 25, 20269.009.099.009.079.070.78%211,686
Jun 24, 20269.009.048.999.009.000.22%221,853
Jun 23, 20268.979.008.948.988.980.22%167,694
Jun 22, 20268.968.978.928.968.96-0.22%148,375
Jun 18, 20269.009.008.968.988.980.45%275,659
Jun 17, 20268.979.008.928.948.94-0.56%450,938
Jun 16, 20268.959.008.948.998.990.45%364,541
Jun 15, 20268.968.998.958.958.950.16%241,663
Jun 12, 20269.029.048.999.018.940.22%215,611
Jun 11, 20268.979.008.928.998.920.78%313,453
Jun 10, 20268.938.988.918.928.85-0.11%202,590
Jun 9, 20268.928.958.918.938.860.11%223,043
Jun 8, 20268.898.948.878.928.850.34%260,579
Jun 5, 20268.938.978.888.898.82-1.22%314,229
Jun 4, 20269.019.018.989.008.930.45%249,217
Jun 3, 20268.979.018.948.968.89-0.78%239,858
Jun 2, 20268.999.048.989.038.960.44%179,784
Jun 1, 20269.009.028.978.998.92-0.77%422,073
May 29, 20269.039.069.029.068.980.22%248,386
May 28, 20268.979.078.979.048.970.78%271,145
May 27, 20268.949.008.858.978.900.11%288,045
May 26, 20268.938.978.928.968.890.90%351,992
May 22, 20268.858.918.858.888.810.34%386,795
May 21, 20268.818.878.778.858.780.11%379,583
May 20, 20268.708.858.698.848.771.38%602,916
May 19, 20268.738.768.698.728.65-0.46%418,173
May 18, 20268.778.848.758.768.69-0.11%794,254
May 15, 20268.948.968.778.778.70-2.51%720,875
May 14, 20269.069.099.059.078.920.33%229,272
May 13, 20269.069.099.029.048.89-0.66%365,125
May 12, 20269.149.159.099.108.95-0.98%316,541
May 11, 20269.199.209.169.199.04-181,835
May 8, 20269.169.209.109.199.040.55%127,472
May 7, 20269.169.199.139.148.99-0.22%366,359
May 6, 20269.169.169.149.169.010.66%155,399
May 5, 20269.129.139.099.108.95-0.33%292,742
May 4, 20269.169.179.129.138.98-0.76%276,212
May 1, 20269.169.239.169.209.05-291,510
Apr 30, 20269.209.219.169.209.050.66%229,698
Apr 29, 20269.149.169.109.148.99-0.11%247,240
Apr 28, 20269.189.199.149.159.00-0.54%203,897
Apr 27, 20269.219.229.169.209.050.11%199,105
Apr 24, 20269.219.219.169.199.040.11%152,552
Apr 23, 20269.239.269.189.189.03-0.76%235,173
Apr 22, 20269.289.289.259.259.10-0.22%309,979
Apr 21, 20269.299.299.259.279.12-0.54%339,158
Apr 20, 20269.329.329.299.329.170.11%160,601
Apr 17, 20269.309.339.299.319.160.54%357,289
Apr 16, 20269.249.329.249.269.110.11%294,353
Apr 15, 20269.199.269.199.259.100.48%226,764
Apr 14, 20269.269.299.269.289.050.11%187,855
Apr 13, 20269.249.279.239.279.040.32%177,088
Apr 10, 20269.279.319.249.249.02-0.75%192,858
Apr 9, 20269.309.329.259.319.080.22%144,273
Apr 8, 20269.279.329.259.299.061.53%253,947
Apr 7, 20269.179.199.149.158.93-0.54%170,488
Apr 6, 20269.169.219.149.208.980.66%139,826
Apr 2, 20269.109.209.109.148.92-0.11%226,086
Apr 1, 20269.189.209.149.158.93-0.11%343,219
Mar 31, 20269.029.189.019.168.941.89%356,253
Mar 30, 20268.969.028.948.998.770.45%349,702
Mar 27, 20269.029.028.948.958.73-1.10%273,066
Mar 26, 20269.089.119.039.058.83-0.66%260,223
Mar 25, 20269.119.149.079.118.890.55%165,601
Mar 24, 20269.039.089.039.068.84-0.44%181,323
Mar 23, 20269.079.169.019.108.880.55%289,605
Mar 20, 20269.149.149.049.058.83-0.98%444,023
Mar 19, 20269.169.189.129.148.92-0.54%310,233
Mar 18, 20269.229.239.179.198.97-0.54%222,204
Mar 17, 20269.199.259.189.249.020.76%214,426
Mar 16, 20269.119.179.109.178.951.10%261,108
Mar 13, 20269.209.219.039.078.85-0.72%386,463
Mar 12, 20269.229.229.179.218.91-0.32%320,714
Mar 11, 20269.319.319.239.248.94-1.07%332,058
Mar 10, 20269.399.419.349.349.04-0.43%431,477
Mar 9, 20269.379.399.279.389.08-496,279
Mar 6, 20269.449.469.389.389.08-1.26%319,307
Mar 5, 20269.539.539.509.509.19-0.42%345,653
Mar 4, 20269.599.599.519.549.23-0.10%346,417
Mar 3, 20269.509.559.509.559.240.53%455,379
Mar 2, 20269.579.589.509.509.19-0.84%466,627
Feb 27, 20269.609.609.559.589.27-299,276
Feb 26, 20269.639.639.579.589.27-0.10%485,082
Feb 25, 20269.629.629.579.599.280.10%262,493
Feb 24, 20269.619.619.579.589.27-174,456
Feb 23, 20269.519.599.519.589.270.10%317,153
Feb 20, 20269.629.629.569.579.26-0.52%448,265
Feb 19, 20269.649.659.559.629.31-0.10%331,275
Feb 18, 20269.699.699.639.639.32-0.31%167,540
Feb 17, 20269.709.709.639.669.35-215,999
Feb 13, 20269.699.709.639.669.350.15%138,588
Feb 12, 20269.729.729.689.729.330.41%160,600
Feb 11, 20269.689.719.679.689.30-0.10%186,597
Feb 10, 20269.619.699.619.699.310.83%446,969
Feb 9, 20269.579.629.549.619.230.52%284,816
Feb 6, 20269.569.589.539.569.180.10%190,430
Feb 5, 20269.559.559.529.559.170.32%117,672
Feb 4, 20269.539.559.509.529.14-0.10%185,894
Feb 3, 20269.509.539.489.539.150.32%338,628